| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 39.61 | 39.61 | 38.4 | 39.44 | 39.44 | +0.61 (+1.57%) | 890,200 |
| 17 Jul 2020 | CNY | 40.33 | 40.58 | 38.6 | 38.83 | 38.83 | -1.59 (-3.93%) | 1,444,400 |
| 16 Jul 2020 | CNY | 42.39 | 44.3 | 39.95 | 40.42 | 40.42 | -1.97 (-4.65%) | 2,174,823 |
| 15 Jul 2020 | CNY | 42.31 | 43.55 | 41 | 42.39 | 42.39 | +0.06 (+0.14%) | 1,802,720 |
| 14 Jul 2020 | CNY | 43.2 | 43.6 | 41.2 | 42.33 | 42.33 | -0.73 (-1.70%) | 1,667,190 |
| 13 Jul 2020 | CNY | 43.75 | 44.44 | 42.28 | 43.06 | 43.06 | +0.08 (+0.19%) | 1,899,755 |
| 10 Jul 2020 | CNY | 43.08 | 44.82 | 42.7 | 42.98 | 42.98 | -0.06 (-0.14%) | 2,134,210 |
| 9 Jul 2020 | CNY | 41.8 | 43.94 | 41.4 | 43.04 | 43.04 | +1.09 (+2.60%) | 2,410,560 |
| 8 Jul 2020 | CNY | 40.6 | 42.16 | 40.33 | 41.95 | 41.95 | +1.66 (+4.12%) | 1,927,117 |
| 7 Jul 2020 | CNY | 38.92 | 41.34 | 38.92 | 40.29 | 40.29 | +1.27 (+3.25%) | 2,275,700 |
| 6 Jul 2020 | CNY | 38.16 | 39.23 | 37.17 | 39.02 | 39.02 | +1.26 (+3.34%) | 1,843,522 |
| 3 Jul 2020 | CNY | 36.66 | 38.2 | 36.66 | 37.76 | 37.76 | +0.99 (+2.69%) | 1,388,200 |
| 2 Jul 2020 | CNY | 36.81 | 37.4 | 36.59 | 36.77 | 36.77 | -0.46 (-1.24%) | 1,470,964 |
| 1 Jul 2020 | CNY | 36.7 | 37.27 | 36.43 | 37.23 | 37.23 | +0.54 (+1.47%) | 1,291,717 |
| 30 Jun 2020 | CNY | 36.99 | 37.4 | 36.38 | 36.69 | 36.69 | +0.09 (+0.25%) | 1,484,500 |
| 29 Jun 2020 | CNY | 38.29 | 38.9 | 36.12 | 36.6 | 36.6 | -1.88 (-4.89%) | 1,842,290 |
| 24 Jun 2020 | CNY | 38.2 | 39.02 | 38.11 | 38.48 | 38.48 | -0.25 (-0.65%) | 1,301,070 |
| 23 Jun 2020 | CNY | 39.4 | 39.7 | 38.06 | 38.73 | 38.73 | -0.97 (-2.44%) | 2,011,800 |
| 22 Jun 2020 | CNY | 40.57 | 41.1 | 39.24 | 39.7 | 39.7 | -1.32 (-3.22%) | 2,283,900 |
| 19 Jun 2020 | CNY | 38.53 | 42.3 | 38.15 | 41.02 | 41.02 | +2.61 (+6.80%) | 2,562,351 |
| 18 Jun 2020 | CNY | 40.33 | 40.47 | 38 | 38.41 | 38.41 | -1.94 (-4.81%) | 2,112,300 |
| 17 Jun 2020 | CNY | 39.46 | 40.47 | 38.38 | 40.35 | 40.35 | +0.99 (+2.52%) | 1,500,400 |
| 16 Jun 2020 | CNY | 39.58 | 40.19 | 38.97 | 39.36 | 39.36 | +0.02 (+0.05%) | 1,418,400 |
| 15 Jun 2020 | CNY | 38.97 | 39.97 | 38.3 | 39.34 | 39.34 | +0.19 (+0.49%) | 1,395,600 |
| 12 Jun 2020 | CNY | 39.38 | 39.84 | 37.42 | 39.15 | 39.15 | -0.63 (-1.58%) | 1,951,751 |
| 11 Jun 2020 | CNY | 40.68 | 40.81 | 39.03 | 39.78 | 39.78 | -0.72 (-1.78%) | 1,599,000 |
| 10 Jun 2020 | CNY | 39.56 | 42.49 | 39.56 | 40.5 | 40.5 | -0.05 (-0.12%) | 2,139,602 |
| 9 Jun 2020 | CNY | 41.19 | 41.94 | 40 | 40.55 | 40.55 | -0.7 (-1.70%) | 2,250,246 |
| 8 Jun 2020 | CNY | 41.7 | 43.58 | 40.61 | 41.25 | 41.25 | +0.27 (+0.66%) | 3,261,641 |
| 5 Jun 2020 | CNY | 39.94 | 41.8 | 39.62 | 40.98 | 40.98 | +1.02 (+2.55%) | 2,641,742 |
